14,600€
-0,68%
Echtzeit-Aktienkurs Advini S.A.
Bid:
Ask:
Aktienkurse zur Advini S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,70 | 14,80 | 14,60 | 14,60 | -0,68% | 12,00 |
| 02.05.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | 46,00 |
| 30.04.2024 | 14,90 | 14,90 | 14,50 | 14,50 | -2,68% | 451,00 |
| 29.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 2,00 |
| 26.04.2024 | 14,70 | 14,90 | 14,70 | 14,90 | -1,32% | 128,00 |
| 25.04.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 51,00 |
| 24.04.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 101,00 |
| 23.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 1,00 |
| 22.04.2024 | 14,50 | 14,90 | 14,50 | 14,70 | -2,00% | 1.161,00 |
| 19.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1,00 |
| 18.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1,00 |
| 17.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 103,00 |
| 16.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | 596,00 |
| 15.04.2024 | 16,00 | 16,30 | 15,80 | 15,80 | 1,28% | 446,00 |
| 12.04.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 4,00% | 325,00 |
| 11.04.2024 | 14,40 | 15,00 | 14,40 | 15,00 | 4,17% | 447,00 |
| 10.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 2,00 |
| 09.04.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | 128,00 |
| 08.04.2024 | 14,50 | 14,50 | 14,40 | 14,50 | 0,69% | 74,00 |
| 05.04.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -1,37% | 152,00 |
| 04.04.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 672,00 |
| 03.04.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | 51,00 |
| 02.04.2024 | 14,30 | 14,40 | 14,30 | 14,30 | 0,70% | 139,00 |
| 28.03.2024 | 14,00 | 14,30 | 14,00 | 14,20 | 1,43% | 424,00 |
| 27.03.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 124,00 |
| 26.03.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | 81,00 |
| 25.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 12,00 |
| 22.03.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 15,00 |
| 21.03.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | 81,00 |
| 20.03.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 230,00 |
| 19.03.2024 | 14,40 | 14,50 | 13,70 | 14,10 | -3,42% | 777,00 |
| 18.03.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 66,00 |
| 15.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 100,00 |
| 14.03.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 16,00 |
| 13.03.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 0,69% | 316,00 |
| 12.03.2024 | 14,80 | 14,80 | 14,30 | 14,50 | -2,03% | 692,00 |
| 11.03.2024 | 15,10 | 15,10 | 14,80 | 14,80 | -1,33% | 71,00 |
| 08.03.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 41,00 |
| 07.03.2024 | 15,00 | 15,10 | 14,90 | 15,10 | 0,67% | 25,00 |
| 06.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 16,00 |
| 05.03.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 101,00 |
| 04.03.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 102,00 |
| 01.03.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 101,00 |
| 29.02.2024 | 14,90 | 15,00 | 14,70 | 14,70 | -1,34% | 140,00 |
| 28.02.2024 | 14,80 | 15,20 | 14,80 | 14,90 | 0,68% | 206,00 |
| 27.02.2024 | 15,30 | 15,30 | 14,80 | 14,80 | -3,27% | 332,00 |
| 26.02.2024 | 15,90 | 15,90 | 15,30 | 15,30 | -3,77% | 443,00 |
| 23.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 11,00 |
| 22.02.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | 51,00 |
| 21.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 51,00 |
| 20.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 1,00 |
| 19.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 247,00 |
| 16.02.2024 | 15,70 | 15,80 | 15,60 | 15,80 | 0,00% | 140,00 |
| 15.02.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | 72,00 |
| 14.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 69,00 |
| 13.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 1,00 |
| 12.02.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 3,31% | 3.755,00 |
| 09.02.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 45,00 |
| 08.02.2024 | 15,50 | 15,70 | 14,90 | 14,90 | -3,87% | 784,00 |
| 07.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 16,00 |
| 06.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 22,00 |
| 05.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 2,00 |
| 02.02.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 52,00 |
| 01.02.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | 89,00 |
| 31.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 5.002,00 |
| 30.01.2024 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | 580,00 |
| 29.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 35,00 |
| 26.01.2024 | 15,30 | 15,50 | 15,20 | 15,50 | 1,31% | 186,00 |
| 25.01.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | 3,00 |
| 24.01.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | 202,00 |
| 23.01.2024 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | 124,00 |
| 22.01.2024 | 15,30 | 15,40 | 15,20 | 15,20 | -0,65% | 141,00 |
| 19.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 21,00 |
| 18.01.2024 | 15,20 | 15,50 | 15,20 | 15,30 | 0,66% | 163,00 |
| 17.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 12,00 |
| 16.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 12,00 |
| 15.01.2024 | 15,30 | 15,40 | 15,20 | 15,20 | -0,65% | 125,00 |
| 12.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 7,00 |
| 11.01.2024 | 15,30 | 15,40 | 15,20 | 15,40 | 0,65% | 55,00 |
| 10.01.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 2,00% | 76,00 |
| 09.01.2024 | 15,20 | 15,30 | 15,00 | 15,00 | -1,32% | 261,00 |
| 08.01.2024 | 15,30 | 15,40 | 15,20 | 15,20 | -0,65% | 208,00 |
| 05.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 9,00 |
| 04.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 17,00 |
| 03.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 19,00 |
| 02.01.2024 | 15,30 | 15,60 | 15,30 | 15,30 | -1,29% | 30,00 |
| 29.12.2023 | 15,20 | 15,50 | 15,10 | 15,50 | 1,97% | 213,00 |
| 28.12.2023 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | 942,00 |
| 27.12.2023 | 15,50 | 15,50 | 15,40 | 15,50 | 0,00% | 88,00 |
| 22.12.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 81,00 |
| 21.12.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 213,00 |
| 20.12.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 82,00 |
| 19.12.2023 | 15,30 | 15,90 | 15,30 | 15,40 | 0,65% | 373,00 |
| 18.12.2023 | 15,30 | 15,70 | 15,20 | 15,30 | 2,00% | 355,00 |
| 15.12.2023 | 15,30 | 15,30 | 15,00 | 15,00 | -1,96% | 584,00 |
| 14.12.2023 | 15,50 | 15,60 | 15,30 | 15,30 | -1,29% | 462,00 |
| 13.12.2023 | 16,20 | 16,20 | 15,30 | 15,50 | -4,32% | 1.455,00 |
| 12.12.2023 | 16,40 | 16,40 | 16,20 | 16,20 | -0,61% | 366,00 |
| 11.12.2023 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | 236,00 |
| 08.12.2023 | 16,60 | 16,60 | 16,20 | 16,30 | -1,81% | 277,00 |